Dark

EL20270115P40
EL Jan 15 2027 40.00 Put (EL270115P00040000)
option OPRA

EOD

Sep 8, 2026

0.2000+300.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2000	0.2000	0.2000	0.2000	+300.000%	1	182	0.000%
2026-09-02	0.1500	0.1500	0.0500	0.0500	0.000%	5	183	+300.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-37.500%	10	187	+300.000%
2026-08-31	0.1000	0.1000	0.0800	0.0800	-20.000%	2	197	+150.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-41.176%	1	198	+100.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	-15.000%	1	199	+17.647%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	198	0.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-31.034%	1	197	0.000%
2026-08-07	0.2900	0.2900	0.2900	0.2900	-6.452%	10	196	-31.034%
2026-08-04	0.3100	0.3100	0.3100	0.3100	-20.513%	1	186	-35.484%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-13.333%	2	185	-48.718%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-10.000%	2	187	-55.556%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+4.167%	1	187	-60.000%
2026-06-08	0.4800	0.4800	0.4800	0.4800	-26.154%	2	188	-58.333%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+32.653%	8	190	-69.231%
2026-05-01	0.4900	0.4900	0.4900	0.4900	-60.163%	4	194	-59.184%
2026-04-30	1.2300	1.2300	1.2300	1.2300	-4.651%	6	194	-83.740%
2026-04-22	1.2900	1.2900	1.2900	1.2900	-5.147%	1	188	-84.496%
2026-04-21	1.3600	1.3600	1.3600	1.3600	-9.333%	1	187	-85.294%
2026-04-20	1.5000	1.5000	1.5000	1.5000	-38.776%	1	187	-86.667%
2026-03-30	2.4000	2.4500	2.4000	2.4500	+13.426%	12	188	-91.837%
2026-03-27	2.1600	2.1600	2.1600	2.1600	+2.857%	1	198	-90.741%
2026-03-26	2.1100	2.1100	2.1000	2.1000	+25.000%	4	197	-90.476%
2026-03-25	1.6800	1.6800	1.6800	1.6800	-5.618%	1	193	-88.095%
2026-03-24	1.7400	1.7800	1.4500	1.7800	+11.950%	6	192	-88.764%
2026-03-23	1.0100	1.6400	1.0100	1.5900	+22.308%	3	186	-87.421%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-54.545%	8	185	-84.615%
2026-03-13	2.8600	2.8600	2.8600	2.8600	+186.000%	2	177	-93.007%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+29.870%	10	176	-80.000%
2026-03-10	0.7300	0.7700	0.7300	0.7700	-10.465%	4	176	-74.026%
2026-03-09	0.8900	0.9200	0.8600	0.8600	+244.000%	6	175	-76.744%
2026-03-02	0.2500	0.2500	0.2500	0.2500	-37.500%	1	177	-20.000%
2026-02-25	0.5000	0.5000	0.4000	0.4000	+2.564%	4	176	-50.000%
2026-02-11	0.4000	0.4000	0.3900	0.3900	-9.302%	2	176	-48.718%
2026-02-10	0.4300	0.4300	0.4300	0.4300	+86.957%	1	175	-53.488%
2026-02-04	0.1800	0.2300	0.1800	0.2300	+35.294%	2	174	-13.043%
2026-02-02	0.1200	0.1700	0.1200	0.1700	0.000%	2	174	+17.647%
2026-01-29	0.1700	0.1700	0.1700	0.1700	-48.485%	1	173	+17.647%
2026-01-22	0.3300	0.3300	0.3300	0.3300	-2.941%	1	172	-39.394%
2026-01-14	0.3400	0.3400	0.3400	0.3400	-17.073%	3	171	-41.176%
2025-12-22	0.4100	0.4100	0.4100	0.4100	0.000%	1	174	-51.220%
2025-12-18	0.4100	0.4100	0.4100	0.4100	-18.000%	1	174	-51.220%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-20.635%	1	174	-60.000%
2025-12-04	0.6300	0.6300	0.6300	0.6300	-40.000%	3	175	-68.254%
2025-11-05	1.0500	1.0500	1.0500	1.0500	-7.080%	1	175	-80.952%
2025-11-04	1.1300	1.1300	1.1300	1.1300	+26.966%	1	175	-82.301%
2025-10-08	0.8900	0.8900	0.8900	0.8900	-11.000%	1	175	-77.528%
2025-09-17	1.0500	1.0500	1.0000	1.0000	-15.254%	4	175	-80.000%
2025-09-11	1.1800	1.1800	1.1800	1.1800	+9.259%	1	177	-83.051%
2025-09-02	1.0800	1.0800	1.0800	1.0800	+14.894%	1	178	-81.481%
2025-08-29	0.9400	0.9400	0.9400	0.9400	-21.667%	1	179	-78.723%
2025-08-19	1.2500	1.2500	1.2000	1.2000	-4.000%	15	179	-83.333%
2025-08-05	1.2500	1.2500	1.2300	1.2500	0.000%	20	179	-84.000%
2025-07-25	1.2500	1.2500	1.2500	1.2500	-10.714%	3	181	-84.000%
2025-07-16	1.4000	1.4000	1.4000	1.4000	+1.449%	2	184	-85.714%
2025-07-14	1.3800	1.3800	1.3800	1.3800	+6.154%	1	183	-85.507%
2025-07-10	1.4900	1.4900	1.3000	1.3000	-18.750%	7	183	-84.615%
2025-07-09	1.6000	1.6000	1.6000	1.6000	-26.941%	2	187	-87.500%
2025-06-25	2.1900	2.1900	2.1900	2.1900	+0.459%	2	189	-90.868%
2025-06-24	2.1800	2.1800	2.1800	2.1800	-17.736%	1	191	-90.826%
2025-06-16	2.8300	2.8300	2.6500	2.6500	-8.935%	2	190	-92.453%
2025-06-09	2.9100	2.9100	2.9100	2.9100	-12.085%	10	192	-93.127%
2025-05-28	3.3100	3.3100	3.3100	3.3100	-10.541%	1	192	-93.958%
2025-05-13	4.0000	4.0000	3.7000	3.7000	-2.632%	3	193	-94.595%
2025-05-12	3.8000	3.8000	3.8000	3.8000	-13.636%	5	192	-94.737%
2025-05-09	4.4000	4.4000	4.4000	4.4000	+0.228%	10	197	-95.455%
2025-05-08	4.3900	4.3900	4.3900	4.3900	-14.258%	1	193	-95.444%
2025-04-29	5.1200	5.1200	5.1200	5.1200	-9.381%	2	193	-96.094%
2025-04-23	5.6500	5.6500	5.6500	5.6500	-8.130%	6	195	-96.460%
2025-04-22	6.0700	6.1500	5.9500	6.1500	-5.385%	3	195	-96.748%
2025-04-16	6.5000	6.5000	6.5000	6.5000	+6.557%	1	196	-96.923%
2025-04-15	6.0000	6.1000	6.0000	6.1000	0.000%	8	195	-96.721%
2025-04-14	6.1000	6.1000	6.1000	6.1000	+0.826%	1	194	-96.721%
2025-04-11	6.0500	6.0500	6.0500	6.0500	+9.800%	4	195	-96.694%
2025-04-09	7.6000	7.6000	5.5100	5.5100	-12.261%	7	195	-96.370%
2025-04-08	6.0000	6.2800	6.0000	6.2800	-5.136%	21	202	-96.815%
2025-04-07	6.9700	6.9700	6.6100	6.6200	+3.438%	27	181	-96.979%
2025-04-04	5.5000	7.6000	5.5000	6.4000	+44.796%	28	187	-96.875%
2025-04-03	4.4200	4.4200	4.4200	4.4200	+48.322%	2	190	-95.475%
2025-04-02	2.9800	2.9800	2.9800	2.9800	-13.873%	1	187	-93.289%
2025-03-12	3.4600	3.4600	3.4600	3.4600	+22.695%	1	187	-94.220%
2025-03-10	2.8200	2.8200	2.8200	2.8200	-1.399%	2	187	-92.908%
2025-02-28	2.8600	2.8600	2.8600	2.8600	+0.351%	6	187	-93.007%
2025-02-20	2.8500	2.8500	2.8500	2.8500	-3.390%	2	187	-92.982%
2025-02-18	2.8900	2.9500	2.8300	2.9500	-4.839%	4	185	-93.220%
2025-02-11	3.0500	3.1000	3.0500	3.1000	+4.377%	5	181	-93.548%
2025-02-10	2.9700	2.9700	2.9700	2.9700	-20.375%	7	177	-93.266%
2025-02-06	3.5900	3.7300	3.5900	3.7300	+3.039%	3	177	-94.638%
2025-02-05	3.6200	3.6200	3.6200	3.6200	+11.385%	10	178	-94.475%
2025-02-04	3.1000	3.2500	3.1000	3.2500	+13.240%	7	168	-93.846%
2025-01-16	2.8700	2.8700	2.8700	2.8700	-10.313%	10	161	-93.031%
2025-01-08	3.3000	3.3000	3.2000	3.2000	+10.345%	2	150	-93.750%
2025-01-06	2.9000	2.9000	2.9000	2.9000	-16.667%	1	150	-93.103%
2025-01-03	3.4800	3.4800	3.4800	3.4800	+2.353%	2	150	-94.253%
2024-12-31	3.4000	3.4000	3.4000	3.4000	+3.976%	1	150	-94.118%
2024-12-26	3.2700	3.2700	3.2700	3.2700	+0.615%	5	150	-93.884%
2024-12-19	3.3700	3.3700	3.2500	3.2500	+47.727%	14	153	-93.846%
2024-12-13	2.2000	2.2000	2.2000	2.2000	-35.294%	2	143	-90.909%
2024-11-27	3.4000	3.4000	3.4000	3.4000	+1.796%	3	142	-94.118%
2024-11-25	3.3400	3.3400	3.3400	3.3400	-24.091%	5	142	-94.012%
2024-11-18	4.4000	4.4000	4.4000	4.4000	-7.368%	5	138	-95.455%
2024-11-12	4.5000	4.8000	4.5000	4.7500	+10.465%	104	133	-95.789%
2024-11-08	4.3000	4.3000	4.3000	4.3000	0.000%	14	29	-95.349%
2024-11-06	4.1400	4.3000	4.1400	4.3000	+2.381%	5	22	-95.349%
2024-11-05	4.1900	4.2000	4.1900	4.2000	+2.439%	4	17	-95.238%
2024-11-01	3.9000	4.1000	3.9000	4.1000	0.000%	26	13	-95.122%